昭和産業(2004)の株価時系列情報
昭和産業(2004)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 489 | 493 | 485 | 485 | 25,000 |
1993/12/29 | 490 | 494 | 485 | 493 | 57,000 |
1993/12/28 | 470 | 480 | 468 | 480 | 198,000 |
1993/12/27 | 486 | 486 | 471 | 474 | 177,000 |
1993/12/24 | 500 | 500 | 481 | 481 | 251,000 |
1993/12/22 | 510 | 512 | 490 | 495 | 155,000 |
1993/12/21 | 506 | 525 | 505 | 525 | 108,000 |
1993/12/20 | 519 | 525 | 512 | 513 | 132,000 |
1993/12/17 | 540 | 540 | 510 | 529 | 86,000 |
1993/12/16 | 544 | 544 | 531 | 531 | 60,000 |
1993/12/15 | 535 | 535 | 520 | 525 | 47,000 |
1993/12/14 | 539 | 539 | 525 | 525 | 116,000 |
1993/12/13 | 530 | 540 | 530 | 530 | 109,000 |
1993/12/10 | 522 | 550 | 522 | 540 | 204,000 |
1993/12/09 | 511 | 540 | 511 | 540 | 219,000 |
1993/12/08 | 510 | 525 | 500 | 521 | 235,000 |
1993/12/07 | 511 | 515 | 492 | 515 | 86,000 |
1993/12/06 | 510 | 515 | 501 | 511 | 60,000 |
1993/12/03 | 525 | 525 | 501 | 501 | 54,000 |
1993/12/02 | 520 | 550 | 512 | 525 | 213,000 |
1993/12/01 | 478 | 520 | 478 | 520 | 216,000 |
1993/11/30 | 480 | 485 | 470 | 474 | 174,000 |
1993/11/29 | 496 | 496 | 479 | 480 | 334,000 |
1993/11/26 | 549 | 549 | 495 | 496 | 118,000 |
1993/11/25 | 549 | 550 | 529 | 550 | 103,000 |
1993/11/24 | 559 | 574 | 550 | 560 | 100,000 |
1993/11/22 | 570 | 580 | 560 | 560 | 142,000 |
1993/11/19 | 580 | 585 | 570 | 585 | 67,000 |
1993/11/18 | 568 | 580 | 568 | 580 | 66,000 |
1993/11/17 | 587 | 587 | 567 | 568 | 65,000 |
1993/11/16 | 560 | 567 | 555 | 567 | 53,000 |
1993/11/15 | 583 | 583 | 565 | 565 | 226,000 |
1993/11/12 | 585 | 591 | 580 | 583 | 214,000 |
1993/11/11 | 590 | 600 | 578 | 585 | 199,000 |
1993/11/10 | 581 | 600 | 565 | 600 | 228,000 |
1993/11/09 | 600 | 600 | 560 | 580 | 147,000 |
1993/11/08 | 600 | 603 | 600 | 600 | 153,000 |
1993/11/05 | 612 | 615 | 600 | 602 | 366,000 |
1993/11/04 | 620 | 628 | 611 | 611 | 509,000 |
1993/11/02 | 621 | 629 | 620 | 629 | 261,000 |
1993/11/01 | 621 | 622 | 611 | 618 | 248,000 |
1993/10/29 | 625 | 625 | 610 | 620 | 182,000 |
1993/10/28 | 626 | 630 | 611 | 625 | 271,000 |
1993/10/27 | 610 | 625 | 606 | 625 | 192,000 |
1993/10/26 | 625 | 630 | 600 | 605 | 481,000 |
1993/10/25 | 641 | 643 | 632 | 632 | 347,000 |
1993/10/22 | 640 | 649 | 632 | 648 | 408,000 |
1993/10/21 | 650 | 654 | 635 | 640 | 666,000 |
1993/10/20 | 668 | 677 | 650 | 656 | 1,202,000 |
1993/10/19 | 675 | 680 | 662 | 678 | 1,719,000 |
1993/10/18 | 660 | 679 | 660 | 676 | 2,002,000 |
1993/10/15 | 660 | 673 | 659 | 670 | 2,236,000 |
1993/10/14 | 641 | 658 | 641 | 657 | 2,062,000 |
1993/10/13 | 619 | 646 | 619 | 640 | 938,000 |
1993/10/12 | 626 | 632 | 617 | 619 | 505,000 |
1993/10/08 | 630 | 645 | 629 | 636 | 846,000 |
1993/10/07 | 634 | 634 | 628 | 633 | 470,000 |
1993/10/06 | 623 | 638 | 623 | 633 | 1,300,000 |
1993/10/05 | 615 | 624 | 615 | 621 | 388,000 |
1993/10/04 | 615 | 622 | 612 | 618 | 103,000 |
1993/10/01 | 618 | 627 | 610 | 625 | 571,000 |
1993/09/30 | 600 | 618 | 600 | 618 | 334,000 |
1993/09/29 | 601 | 601 | 583 | 600 | 156,000 |
1993/09/28 | 590 | 610 | 590 | 591 | 64,000 |
1993/09/27 | 611 | 612 | 584 | 585 | 130,000 |
1993/09/24 | 602 | 610 | 602 | 604 | 183,000 |
1993/09/22 | 611 | 611 | 601 | 602 | 148,000 |
1993/09/21 | 622 | 622 | 601 | 601 | 178,000 |
1993/09/20 | 612 | 615 | 608 | 613 | 215,000 |
1993/09/17 | 600 | 614 | 600 | 612 | 269,000 |
1993/09/16 | 618 | 620 | 595 | 600 | 595,000 |
1993/09/14 | 623 | 623 | 616 | 616 | 380,000 |
1993/09/13 | 620 | 623 | 613 | 623 | 404,000 |
1993/09/10 | 603 | 620 | 603 | 620 | 342,000 |
1993/09/09 | 609 | 619 | 607 | 613 | 465,000 |
1993/09/08 | 603 | 615 | 600 | 609 | 493,000 |
1993/09/07 | 609 | 609 | 600 | 607 | 95,000 |
1993/09/06 | 620 | 620 | 608 | 608 | 198,000 |
1993/09/03 | 617 | 617 | 608 | 614 | 506,000 |
1993/09/02 | 610 | 622 | 606 | 607 | 510,000 |
1993/09/01 | 618 | 618 | 601 | 609 | 413,000 |
1993/08/31 | 624 | 626 | 614 | 619 | 737,000 |
1993/08/30 | 622 | 622 | 615 | 621 | 592,000 |
1993/08/27 | 619 | 630 | 615 | 615 | 2,954,000 |
1993/08/26 | 595 | 612 | 593 | 612 | 733,000 |
1993/08/25 | 585 | 598 | 585 | 597 | 219,000 |
1993/08/24 | 575 | 586 | 575 | 585 | 119,000 |
1993/08/23 | 570 | 579 | 570 | 575 | 86,000 |
1993/08/20 | 594 | 594 | 575 | 580 | 68,000 |
1993/08/19 | 599 | 600 | 590 | 590 | 221,000 |
1993/08/18 | 594 | 601 | 590 | 595 | 693,000 |
1993/08/17 | 584 | 596 | 583 | 593 | 563,000 |
1993/08/16 | 580 | 585 | 574 | 574 | 170,000 |
1993/08/13 | 584 | 588 | 572 | 572 | 282,000 |
1993/08/12 | 570 | 584 | 570 | 582 | 189,000 |
1993/08/11 | 561 | 569 | 560 | 565 | 119,000 |
1993/08/10 | 561 | 561 | 560 | 560 | 44,000 |
1993/08/09 | 562 | 563 | 550 | 561 | 69,000 |
1993/08/06 | 563 | 563 | 543 | 559 | 72,000 |
1993/08/05 | 563 | 565 | 560 | 563 | 64,000 |
1993/08/04 | 555 | 565 | 555 | 565 | 79,000 |
1993/08/03 | 552 | 560 | 551 | 560 | 133,000 |
1993/08/02 | 555 | 565 | 552 | 555 | 117,000 |
1993/07/30 | 557 | 573 | 557 | 568 | 199,000 |
1993/07/29 | 545 | 557 | 541 | 557 | 68,000 |
1993/07/28 | 540 | 541 | 535 | 541 | 93,000 |
1993/07/27 | 531 | 542 | 531 | 542 | 24,000 |
1993/07/26 | 533 | 535 | 530 | 533 | 113,000 |
1993/07/23 | 533 | 542 | 533 | 533 | 40,000 |
1993/07/22 | 537 | 540 | 534 | 538 | 57,000 |
1993/07/21 | 533 | 538 | 533 | 538 | 25,000 |
1993/07/20 | 538 | 540 | 531 | 533 | 59,000 |
1993/07/19 | 535 | 548 | 535 | 540 | 71,000 |
1993/07/16 | 533 | 547 | 533 | 545 | 68,000 |
1993/07/15 | 531 | 550 | 531 | 536 | 99,000 |
1993/07/14 | 540 | 541 | 536 | 540 | 61,000 |
1993/07/13 | 532 | 540 | 532 | 535 | 53,000 |
1993/07/12 | 533 | 540 | 532 | 532 | 145,000 |
1993/07/09 | 540 | 541 | 530 | 534 | 155,000 |
1993/07/08 | 540 | 545 | 535 | 541 | 28,000 |
1993/07/07 | 538 | 540 | 538 | 540 | 48,000 |
1993/07/06 | 536 | 540 | 536 | 538 | 41,000 |
1993/07/05 | 535 | 540 | 535 | 536 | 20,000 |
1993/07/02 | 545 | 545 | 535 | 535 | 79,000 |
1993/07/01 | 543 | 545 | 539 | 540 | 72,000 |
1993/06/30 | 538 | 541 | 530 | 541 | 36,000 |
1993/06/29 | 543 | 543 | 533 | 538 | 40,000 |
1993/06/28 | 548 | 548 | 531 | 533 | 35,000 |
1993/06/25 | 544 | 544 | 530 | 530 | 47,000 |
1993/06/24 | 525 | 535 | 525 | 535 | 46,000 |
1993/06/23 | 535 | 535 | 523 | 523 | 97,000 |
1993/06/22 | 519 | 527 | 519 | 526 | 178,000 |
1993/06/21 | 538 | 538 | 519 | 519 | 241,000 |
1993/06/18 | 550 | 550 | 533 | 533 | 157,000 |
1993/06/17 | 560 | 560 | 544 | 550 | 115,000 |
1993/06/16 | 565 | 565 | 543 | 550 | 313,000 |
1993/06/15 | 565 | 570 | 550 | 555 | 150,000 |
1993/06/14 | 570 | 571 | 565 | 565 | 88,000 |
1993/06/11 | 575 | 577 | 565 | 570 | 128,000 |
1993/06/10 | 565 | 565 | 558 | 565 | 161,000 |
1993/06/08 | 567 | 575 | 565 | 565 | 142,000 |
1993/06/07 | 570 | 580 | 566 | 570 | 140,000 |
1993/06/04 | 579 | 581 | 573 | 575 | 252,000 |
1993/06/03 | 575 | 583 | 575 | 579 | 145,000 |
1993/06/02 | 588 | 590 | 583 | 583 | 210,000 |
1993/06/01 | 585 | 585 | 573 | 583 | 95,000 |
1993/05/31 | 585 | 585 | 580 | 580 | 120,000 |
1993/05/28 | 595 | 595 | 580 | 585 | 243,000 |
1993/05/27 | 587 | 588 | 580 | 585 | 251,000 |
1993/05/26 | 570 | 586 | 570 | 584 | 208,000 |
1993/05/25 | 575 | 579 | 570 | 579 | 150,000 |
1993/05/24 | 571 | 577 | 565 | 569 | 190,000 |
1993/05/21 | 567 | 574 | 563 | 571 | 269,000 |
1993/05/20 | 575 | 578 | 561 | 567 | 409,000 |
1993/05/19 | 604 | 604 | 590 | 590 | 356,000 |
1993/05/18 | 591 | 609 | 591 | 596 | 571,000 |
1993/05/17 | 600 | 600 | 590 | 591 | 139,000 |
1993/05/14 | 598 | 605 | 595 | 598 | 676,000 |
1993/05/13 | 597 | 602 | 593 | 595 | 338,000 |
1993/05/12 | 604 | 606 | 590 | 593 | 642,000 |
1993/05/11 | 595 | 600 | 590 | 597 | 726,000 |
1993/05/10 | 591 | 591 | 584 | 591 | 215,000 |
1993/05/07 | 595 | 595 | 588 | 591 | 155,000 |
1993/05/06 | 580 | 596 | 580 | 594 | 639,000 |
1993/04/30 | 575 | 584 | 561 | 579 | 268,000 |
1993/04/28 | 580 | 585 | 570 | 575 | 321,000 |
1993/04/27 | 575 | 575 | 560 | 572 | 150,000 |
1993/04/26 | 573 | 577 | 567 | 570 | 170,000 |
1993/04/23 | 570 | 579 | 566 | 566 | 170,000 |
1993/04/22 | 572 | 583 | 572 | 580 | 339,000 |
1993/04/21 | 587 | 590 | 571 | 580 | 637,000 |
1993/04/20 | 578 | 595 | 571 | 585 | 1,838,000 |
1993/04/19 | 574 | 580 | 566 | 578 | 754,000 |
1993/04/16 | 580 | 583 | 570 | 571 | 1,027,000 |
1993/04/15 | 558 | 578 | 550 | 578 | 528,000 |
1993/04/14 | 560 | 560 | 549 | 558 | 301,000 |
1993/04/13 | 542 | 560 | 540 | 560 | 672,000 |
1993/04/12 | 563 | 563 | 544 | 550 | 90,000 |
1993/04/09 | 542 | 563 | 538 | 560 | 950,000 |
1993/04/08 | 540 | 545 | 537 | 542 | 220,000 |
1993/04/07 | 549 | 549 | 540 | 540 | 485,000 |
1993/04/06 | 554 | 554 | 537 | 549 | 443,000 |
1993/04/05 | 550 | 554 | 541 | 548 | 523,000 |
1993/04/02 | 553 | 555 | 540 | 545 | 805,000 |
1993/04/01 | 515 | 545 | 510 | 544 | 660,000 |
1993/03/31 | 506 | 515 | 505 | 510 | 259,000 |
1993/03/30 | 519 | 520 | 506 | 506 | 212,000 |
1993/03/29 | 528 | 528 | 518 | 519 | 197,000 |
1993/03/26 | 515 | 519 | 508 | 518 | 283,000 |
1993/03/25 | 496 | 508 | 495 | 508 | 629,000 |
1993/03/24 | 509 | 509 | 501 | 501 | 182,000 |
1993/03/23 | 504 | 510 | 501 | 510 | 209,000 |
1993/03/22 | 500 | 508 | 500 | 504 | 160,000 |
1993/03/19 | 518 | 520 | 487 | 487 | 621,000 |
1993/03/18 | 503 | 515 | 503 | 515 | 234,000 |
1993/03/17 | 497 | 502 | 491 | 502 | 150,000 |
1993/03/16 | 492 | 496 | 489 | 496 | 233,000 |
1993/03/15 | 499 | 500 | 491 | 495 | 278,000 |
1993/03/12 | 485 | 493 | 485 | 493 | 183,000 |
1993/03/11 | 489 | 493 | 486 | 490 | 167,000 |
1993/03/10 | 499 | 499 | 486 | 489 | 221,000 |
1993/03/09 | 504 | 509 | 500 | 500 | 186,000 |
1993/03/08 | 481 | 508 | 481 | 504 | 150,000 |
1993/03/05 | 488 | 490 | 485 | 490 | 55,000 |
1993/03/04 | 497 | 500 | 491 | 492 | 187,000 |
1993/03/03 | 500 | 500 | 497 | 497 | 57,000 |
1993/03/02 | 500 | 508 | 499 | 504 | 37,000 |
1993/03/01 | 497 | 500 | 497 | 500 | 34,000 |
1993/02/26 | 510 | 514 | 497 | 497 | 145,000 |
1993/02/25 | 529 | 530 | 515 | 515 | 191,000 |
1993/02/24 | 529 | 533 | 520 | 520 | 671,000 |
1993/02/23 | 510 | 523 | 510 | 519 | 481,000 |
1993/02/22 | 504 | 510 | 500 | 501 | 143,000 |
1993/02/19 | 502 | 505 | 496 | 500 | 97,000 |
1993/02/18 | 500 | 502 | 499 | 500 | 46,000 |
1993/02/17 | 499 | 503 | 495 | 495 | 113,000 |
1993/02/16 | 503 | 503 | 498 | 503 | 119,000 |
1993/02/15 | 501 | 503 | 498 | 503 | 53,000 |
1993/02/12 | 505 | 505 | 497 | 503 | 57,000 |
1993/02/10 | 497 | 505 | 497 | 505 | 62,000 |
1993/02/09 | 504 | 504 | 497 | 497 | 27,000 |
1993/02/08 | 508 | 508 | 500 | 507 | 42,000 |
1993/02/05 | 491 | 510 | 491 | 509 | 82,000 |
1993/02/04 | 505 | 505 | 498 | 500 | 25,000 |
1993/02/03 | 509 | 509 | 490 | 497 | 95,000 |
1993/02/02 | 500 | 500 | 497 | 500 | 39,000 |
1993/02/01 | 501 | 501 | 500 | 500 | 70,000 |
1993/01/29 | 511 | 511 | 501 | 501 | 68,000 |
1993/01/28 | 485 | 501 | 485 | 501 | 87,000 |
1993/01/27 | 482 | 485 | 480 | 485 | 54,000 |
1993/01/26 | 483 | 483 | 478 | 483 | 36,000 |
1993/01/25 | 485 | 485 | 483 | 483 | 81,000 |
1993/01/22 | 488 | 488 | 485 | 485 | 68,000 |
1993/01/21 | 490 | 490 | 486 | 488 | 48,000 |
1993/01/20 | 500 | 500 | 491 | 491 | 77,000 |
1993/01/19 | 495 | 500 | 495 | 500 | 58,000 |
1993/01/18 | 490 | 496 | 490 | 495 | 158,000 |
1993/01/14 | 485 | 490 | 485 | 490 | 74,000 |
1993/01/13 | 500 | 500 | 490 | 490 | 101,000 |
1993/01/12 | 495 | 500 | 494 | 495 | 41,000 |
1993/01/11 | 520 | 520 | 498 | 498 | 38,000 |
1993/01/08 | 505 | 520 | 505 | 520 | 43,000 |
1993/01/07 | 507 | 515 | 506 | 513 | 242,000 |
1993/01/06 | 510 | 510 | 500 | 507 | 87,000 |
1993/01/05 | 501 | 502 | 500 | 500 | 46,000 |
1993/01/04 | 502 | 508 | 502 | 503 | 51,000 |